Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
M240405C00016000 | 2024-03-27 2:24PM EDT | 16.00 | 3.80 | 2.88 | 4.15 | 0.00 | - | 3 | 7 | 120.31% |
M240405C00017000 | 2024-03-27 2:53PM EDT | 17.00 | 2.83 | 2.81 | 3.35 | 0.00 | - | 2 | 22 | 80.86% |
M240405C00017500 | 2024-03-04 10:31AM EDT | 17.50 | 3.35 | 1.61 | 2.67 | 0.00 | - | 10 | 10 | 85.74% |
M240405C00018000 | 2024-03-26 2:56PM EDT | 18.00 | 1.87 | 1.48 | 2.41 | +0.50 | +36.50% | 50 | 58 | 102.93% |
M240405C00018500 | 2024-03-28 3:03PM EDT | 18.50 | 1.40 | 1.30 | 2.25 | -2.00 | -58.82% | 21 | 15 | 72.66% |
M240405C00019000 | 2024-03-28 2:01PM EDT | 19.00 | 1.18 | 0.91 | 1.33 | +0.08 | +7.27% | 109 | 143 | 63.48% |
M240405C00019500 | 2024-03-28 3:32PM EDT | 19.50 | 0.70 | 0.72 | 0.83 | -0.08 | -10.26% | 221 | 820 | 47.27% |
M240405C00020000 | 2024-03-28 3:57PM EDT | 20.00 | 0.49 | 0.47 | 0.51 | -0.01 | -2.00% | 1,872 | 4,860 | 43.56% |
M240405C00020500 | 2024-03-28 3:57PM EDT | 20.50 | 0.30 | 0.25 | 0.32 | +0.01 | +3.45% | 348 | 1,287 | 44.92% |
M240405C00021000 | 2024-03-28 3:17PM EDT | 21.00 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 216 | 985 | 42.58% |
M240405C00021500 | 2024-03-28 2:42PM EDT | 21.50 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 58 | 2,237 | 45.70% |
M240405C00022000 | 2024-03-28 3:55PM EDT | 22.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 14 | 1,089 | 49.61% |
M240405C00022500 | 2024-03-28 3:14PM EDT | 22.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 65 | 253 | 50.78% |
M240405C00023000 | 2024-03-26 12:26PM EDT | 23.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 20 | 443 | 64.84% |
M240405C00023500 | 2024-03-27 3:03PM EDT | 23.50 | 0.05 | 0.00 | 0.26 | 0.00 | - | 50 | 105 | 85.55% |
M240405C00024000 | 2024-03-28 3:53PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 69 | 125 | 60.94% |
M240405C00025000 | 2024-03-06 12:44PM EDT | 25.00 | 0.14 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 130.86% |
M240405C00026000 | 2024-03-15 3:40PM EDT | 26.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 6 | 79 | 154.69% |
M240405C00027000 | 2024-03-14 11:20AM EDT | 27.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 209.96% |
M240405C00030000 | 2024-03-14 3:39PM EDT | 30.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 38 | 38 | 251.95% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
M240405P00013000 | 2024-02-29 2:55PM EDT | 13.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 4 | 8 | 125.00% |
M240405P00014000 | 2024-03-01 4:23PM EDT | 14.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 5 | 40 | 106.25% |
M240405P00014500 | 2024-03-06 2:50PM EDT | 14.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 9 | 305.27% |
M240405P00015000 | 2024-03-19 9:30AM EDT | 15.00 | 0.01 | 0.00 | 1.71 | 0.00 | - | 18 | 23 | 257.81% |
M240405P00015500 | 2024-03-13 2:17PM EDT | 15.50 | 0.28 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 71.88% |
M240405P00016000 | 2024-03-28 1:07PM EDT | 16.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 40 | 138 | 113.67% |
M240405P00016500 | 2024-03-13 2:17PM EDT | 16.50 | 0.38 | 0.00 | 1.51 | 0.00 | - | 1 | 9 | 190.82% |
M240405P00017000 | 2024-03-28 2:48PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 23 | 157 | 56.25% |
M240405P00017500 | 2024-03-26 12:02PM EDT | 17.50 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 16 | 83.98% |
M240405P00018000 | 2024-03-28 3:24PM EDT | 18.00 | 0.03 | 0.01 | 0.14 | -0.04 | -57.14% | 263 | 110 | 55.47% |
M240405P00018500 | 2024-03-28 3:32PM EDT | 18.50 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 50 | 310 | 41.80% |
M240405P00019000 | 2024-03-28 3:55PM EDT | 19.00 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 2,629 | 392 | 41.80% |
M240405P00019500 | 2024-03-28 3:59PM EDT | 19.50 | 0.25 | 0.25 | 0.29 | -0.15 | -37.50% | 311 | 487 | 42.58% |
M240405P00020000 | 2024-03-28 3:47PM EDT | 20.00 | 0.49 | 0.44 | 0.51 | -0.14 | -22.22% | 180 | 815 | 42.77% |
M240405P00020500 | 2024-03-28 3:46PM EDT | 20.50 | 0.80 | 0.70 | 0.81 | -0.13 | -13.98% | 106 | 1,326 | 43.16% |
M240405P00021000 | 2024-03-28 3:48PM EDT | 21.00 | 1.17 | 0.94 | 1.35 | -0.21 | -15.22% | 26 | 143 | 60.94% |
M240405P00021500 | 2024-03-28 11:36AM EDT | 21.50 | 1.75 | 1.34 | 2.62 | -0.25 | -12.50% | 66 | 114 | 86.52% |
M240405P00022000 | 2024-03-28 2:42PM EDT | 22.00 | 2.10 | 1.91 | 2.39 | -0.17 | -7.49% | 5 | 62 | 60.94% |
M240405P00022500 | 2024-03-27 11:34AM EDT | 22.50 | 2.56 | 2.39 | 2.65 | 0.00 | - | 1 | 1 | 70.31% |
M240405P00023500 | 2024-03-08 2:04PM EDT | 23.50 | 3.50 | 2.90 | 4.35 | 0.00 | - | 3 | 0 | 82.81% |
M240405P00024000 | 2024-03-25 1:01PM EDT | 24.00 | 2.85 | 3.25 | 4.35 | 0.00 | - | 1 | 2 | 124.41% |
M240405P00026000 | 2024-03-19 12:52PM EDT | 26.00 | 4.30 | 4.00 | 6.25 | 0.00 | - | 4 | 0 | 141.80% |